Cooper Companies, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	233.71	235.04	230.39	232.02	57.947	1,498,400
2018-03-19	235.51	236.64	229.48	232.85	58.155	2,137,200
2018-03-16	233.88	236.85	231.58	235.69	58.864	2,261,200
2018-03-15	234.36	234.36	229.65	234.01	58.444	1,857,600
2018-03-14	236.85	238.67	232.90	233.89	58.414	2,299,600
2018-03-13	241.35	242.59	234.61	236.86	59.156	2,765,200
2018-03-12	252.00	252.56	240.46	240.95	60.177	3,762,400
2018-03-09	251.53	260.26	247.18	251.43	62.795	4,786,800
2018-03-08	247.71	250.55	245.27	248.58	62.083	2,633,200
2018-03-07	238.42	246.50	237.93	246.23	61.496	2,760,400
2018-03-06	236.58	241.59	234.59	240.40	60.040	2,142,000
2018-03-05	232.94	237.34	230.24	236.50	59.066	1,626,400
2018-03-02	226.70	234.78	226.70	234.38	58.537	1,714,000
2018-03-01	230.29	230.56	224.70	226.87	56.661	1,774,000
2018-02-28	233.00	234.90	230.49	230.52	57.573	1,444,800
2018-02-27	233.06	234.20	231.78	232.18	57.987	968,000
2018-02-26	230.51	233.34	228.06	232.84	58.152	1,221,200
2018-02-23	229.39	230.79	227.50	230.54	57.578	973,200
2018-02-22	230.66	232.42	227.55	227.97	56.936	1,561,600
2018-02-21	230.94	232.82	229.04	229.14	57.228	1,558,800
2018-02-20	231.51	233.43	229.56	230.37	57.535	1,224,000
2018-02-16	232.90	235.22	231.48	232.47	58.060	1,674,800
2018-02-15	230.55	232.56	229.05	232.53	58.075	1,054,000
2018-02-14	224.80	229.98	224.00	229.79	57.390	1,293,600
2018-02-13	226.63	227.02	224.58	225.82	56.399	1,452,800
2018-02-12	227.78	229.83	224.68	226.76	56.634	1,802,800
2018-02-09	222.27	228.73	219.08	226.76	56.634	2,222,800
2018-02-08	230.04	231.25	222.82	223.17	55.737	2,471,200
2018-02-07	228.35	233.26	227.05	230.47	57.560	1,572,000
2018-02-06	227.48	231.40	223.82	229.28	57.263	1,848,400
2018-02-05	241.16	242.50	230.99	230.99	57.690	2,374,400
2018-02-02	241.18	243.93	240.06	241.32	60.270	4,317,600
2018-02-01	243.35	245.37	240.97	243.61	60.842	1,774,800
2018-01-31	242.72	245.10	241.21	244.67	61.107	2,096,800
2018-01-30	240.79	245.01	240.16	242.86	60.655	1,522,400
2018-01-29	246.06	247.71	243.22	243.60	60.839	1,253,600
2018-01-26	244.19	245.72	242.16	245.58	61.334	885,600
2018-01-25	240.21	243.87	240.21	243.79	60.887	1,356,800
2018-01-24	239.00	242.60	238.26	239.33	59.773	1,461,600
2018-01-23	241.70	242.19	237.77	238.70	59.616	1,724,800
2018-01-22	240.73	243.98	240.64	241.31	60.267	1,964,000
2018-01-19	235.82	241.54	235.82	240.65	60.095	1,790,800
2018-01-18	235.64	236.22	234.01	235.52	58.814	2,313,200
2018-01-17	232.35	235.45	231.12	235.19	58.732	2,942,000
2018-01-16	231.75	234.07	229.15	230.96	57.675	1,954,000
2018-01-12	228.88	231.31	225.92	230.84	57.645	1,410,400
2018-01-11	230.28	231.23	227.68	228.64	57.096	2,640,800
2018-01-10	233.09	234.86	228.28	230.99	57.683	2,258,000
2018-01-09	232.02	235.76	231.25	234.25	58.497	1,926,000
2018-01-08	230.30	232.07	229.38	231.65	57.848	1,562,000
2018-01-05	226.25	230.81	226.19	230.50	57.560	3,196,000
2018-01-04	227.64	228.63	223.17	223.55	55.825	2,244,800
2018-01-03	220.83	227.01	220.83	226.74	56.621	2,358,000
2018-01-02	217.92	222.97	217.12	220.62	55.093	1,473,600
2017-12-29	220.41	221.41	217.87	217.88	54.409	1,145,200
2017-12-28	221.54	222.01	218.87	220.18	54.983	912,800
2017-12-27	220.96	222.21	220.34	221.19	55.236	795,200
2017-12-26	219.36	221.16	218.30	220.44	55.048	860,400
2017-12-22	221.25	222.58	218.95	219.80	54.888	878,000
2017-12-21	224.44	225.67	221.70	221.77	55.380	1,373,200

← NewerPage 37 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2024-02-20	4:1
2002-11-25	2:1
1995-09-22	1:3

Dividends

Ex-date	Amount
2023-07-26	0.0300 USD
2023-01-20	0.0300 USD
2022-07-26	0.0300 USD
2022-01-20	0.0300 USD
2021-07-26	0.0300 USD
2021-01-21	0.0300 USD
2020-07-22	0.0300 USD
2020-01-22	0.0300 USD
2019-07-22	0.0300 USD
2019-01-18	0.0300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.